SOBR Safe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	1.92	2.17	1.85	1.74	-	-18.31%	337,576
Jan 21, 2026	2.00	2.16	1.94	2.13	2.13	4.41%	382,810
Jan 20, 2026	1.90	2.22	1.83	2.04	2.04	6.25%	151,796
Jan 16, 2026	1.83	1.92	1.78	1.92	1.92	2.67%	85,865
Jan 15, 2026	1.78	1.87	1.75	1.87	1.87	2.75%	54,397
Jan 14, 2026	1.69	1.82	1.69	1.82	1.82	5.81%	54,430
Jan 13, 2026	1.65	1.73	1.61	1.72	1.72	3.61%	95,439
Jan 12, 2026	1.79	1.81	1.61	1.66	1.66	-6.21%	81,429
Jan 9, 2026	2.09	2.22	1.72	1.77	1.77	-15.31%	152,268
Jan 8, 2026	2.13	2.26	2.09	2.09	2.09	-5.00%	129,958
Jan 7, 2026	2.21	2.28	2.09	2.20	2.20	-2.65%	124,328
Jan 6, 2026	2.17	2.40	2.13	2.26	2.26	6.10%	241,826
Jan 5, 2026	2.08	2.19	2.08	2.13	2.13	1.43%	153,125
Jan 2, 2026	2.11	2.21	2.05	2.10	2.10	-1.87%	301,301
Dec 31, 2025	2.21	2.34	2.13	2.14	2.14	0.94%	393,059
Dec 30, 2025	2.24	2.56	2.10	2.12	2.12	-10.92%	1,133,771
Dec 29, 2025	2.15	2.44	2.15	2.38	2.38	8.18%	1,573,045
Dec 26, 2025	2.16	2.30	2.01	2.20	2.20	-7.17%	2,750,852
Dec 24, 2025	1.94	2.95	1.94	2.37	2.37	82.31%	140,636,406
Dec 23, 2025	1.37	1.38	1.29	1.30	1.30	-2.99%	20,803
Dec 22, 2025	1.34	1.43	1.34	1.34	1.34	0.75%	26,031
Dec 19, 2025	1.41	1.42	1.33	1.33	1.33	-3.62%	16,183
Dec 18, 2025	1.42	1.45	1.38	1.38	1.38	-2.13%	14,858
Dec 17, 2025	1.46	1.48	1.41	1.41	1.41	-2.08%	17,823
Dec 16, 2025	1.40	1.49	1.40	1.44	1.44	-4.00%	19,067
Dec 15, 2025	1.75	1.76	1.48	1.50	1.50	-16.67%	32,421
Dec 12, 2025	1.83	1.84	1.70	1.80	1.80	-3.23%	16,581
Dec 11, 2025	1.83	1.90	1.73	1.86	1.86	-2.11%	57,751
Dec 10, 2025	1.84	1.96	1.79	1.90	1.90	-3.06%	19,007
Dec 9, 2025	1.99	2.03	1.93	1.96	1.96	-3.45%	39,974
Dec 8, 2025	2.02	2.12	1.95	2.03	2.03	1.50%	101,478
Dec 5, 2025	1.52	2.17	1.52	2.00	2.00	31.58%	756,735
Dec 4, 2025	1.50	1.53	1.50	1.52	1.52	2.01%	11,011
Dec 3, 2025	1.44	1.50	1.43	1.49	1.49	-1.32%	11,687
Dec 2, 2025	1.46	1.51	1.46	1.51	1.51	1.34%	5,037
Dec 1, 2025	1.58	1.60	1.46	1.49	1.49	-5.10%	36,676
Nov 28, 2025	1.61	1.64	1.56	1.57	1.57	1.29%	3,701
Nov 26, 2025	1.44	1.63	1.43	1.55	1.55	8.39%	42,511
Nov 25, 2025	1.41	1.47	1.41	1.43	1.43	1.42%	36,458
Nov 24, 2025	1.93	1.96	1.27	1.41	1.41	-26.94%	141,990
Nov 21, 2025	1.92	1.97	1.88	1.93	1.93	3.76%	14,064
Nov 20, 2025	2.02	2.10	1.80	1.86	1.86	-7.46%	25,766
Nov 19, 2025	2.08	2.17	2.00	2.01	2.01	-6.07%	26,839
Nov 18, 2025	2.18	2.26	2.06	2.14	2.14	-4.46%	15,421
Nov 17, 2025	2.37	2.45	2.23	2.24	2.24	-8.57%	9,376
Nov 14, 2025	2.56	2.56	2.42	2.45	2.45	-2.39%	12,590
Nov 13, 2025	2.83	2.89	2.46	2.51	2.51	-13.75%	38,558
Nov 12, 2025	2.82	2.91	2.70	2.91	2.91	5.82%	64,881
Nov 11, 2025	2.73	2.92	2.64	2.75	2.75	2.96%	22,742
Nov 10, 2025	2.69	2.86	2.65	2.67	2.67	-0.71%	41,130